Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.86 | 85.41 | 83.81 | 85.27 | 1,816,897 | +1.78(+2.13%) |
Nov 26, 2014 | 83.12 | 83.49 | 83.49 | 83.49 | 1,776,851 | +0.23(+0.28%) |
Nov 25, 2014 | 82.83 | 83.42 | 82.66 | 83.26 | 2,178,058 | +0.60(+0.73%) |
Nov 24, 2014 | 83.23 | 83.23 | 82.43 | 82.66 | 2,602,297 | -0.43(-0.52%) |
Nov 21, 2014 | 83.26 | 83.43 | 82.79 | 83.09 | 2,577,612 | +0.64(+0.78%) |
Nov 20, 2014 | 82.77 | 82.98 | 82.36 | 82.45 | 2,603,053 | -0.81(-0.98%) |
Nov 19, 2014 | 82.88 | 83.37 | 82.53 | 83.26 | 1,678,139 | +0.18(+0.21%) |
Nov 18, 2014 | 83.24 | 83.24 | 82.69 | 83.08 | 1,988,491 | -0.04(-0.04%) |
Nov 17, 2014 | 82.39 | 83.37 | 82.39 | 83.12 | 2,415,030 | +0.73(+0.89%) |
Nov 14, 2014 | 83.44 | 83.55 | 82.31 | 82.39 | 2,244,625 | -1.04(-1.24%) |
Nov 13, 2014 | 83.15 | 83.71 | 82.69 | 83.43 | 2,929,318 | +0.50(+0.61%) |
Nov 12, 2014 | 82.63 | 83.15 | 82.35 | 82.92 | 1,915,664 | +0.01(+0.01%) |
Nov 11, 2014 | 83.22 | 83.29 | 82.68 | 82.91 | 1,789,246 | -0.40(-0.48%) |
Nov 10, 2014 | 82.66 | 83.32 | 82.39 | 83.32 | 1,815,005 | +0.50(+0.60%) |
Nov 07, 2014 | 82.42 | 82.84 | 82.07 | 82.82 | 2,786,858 | +0.14(+0.17%) |
Nov 06, 2014 | 82.42 | 82.93 | 82.09 | 82.68 | 2,472,339 | +0.56(+0.69%) |
Nov 05, 2014 | 83.48 | 83.48 | 81.45 | 82.12 | 3,472,765 | -0.64(-0.78%) |
Nov 04, 2014 | 81.27 | 82.87 | 81.27 | 82.76 | 4,180,552 | +1.32(+1.62%) |
Nov 03, 2014 | 80.04 | 81.46 | 79.77 | 81.44 | 3,143,039 | +1.32(+1.64%) |
Oct 31, 2014 | 79.92 | 80.51 | 79.77 | 80.13 | 2,629,939 | +0.46(+0.57%) |
Oct 30, 2014 | 78.92 | 79.85 | 78.92 | 79.67 | 1,580,251 | +0.13(+0.16%) |
Oct 29, 2014 | 79.85 | 79.95 | 78.99 | 79.54 | 1,767,542 | -0.20(-0.26%) |
Oct 28, 2014 | 79.71 | 79.84 | 79.17 | 79.75 | 1,925,744 | +0.31(+0.39%) |
Oct 27, 2014 | 79.31 | 79.31 | 79.26 | 79.44 | 1,548,282 | +0.13(+0.17%) |
Oct 24, 2014 | 79.00 | 79.54 | 78.79 | 79.31 | 1,740,851 | +0.76(+0.97%) |
Oct 23, 2014 | 79.33 | 79.33 | 78.03 | 78.54 | 2,517,541 | -0.45(-0.57%) |
Oct 22, 2014 | 78.32 | 79.58 | 78.21 | 78.99 | 3,253,531 | +1.00(+1.28%) |
Oct 21, 2014 | 76.50 | 78.08 | 75.49 | 77.99 | 2,919,121 | +2.24(+2.95%) |
Oct 20, 2014 | 74.47 | 75.78 | 74.47 | 75.76 | 2,356,193 | +1.25(+1.68%) |
Oct 17, 2014 | 74.27 | 74.64 | 73.47 | 74.51 | 3,369,414 | +0.86(+1.16%) |
Oct 16, 2014 | 73.05 | 74.19 | 72.84 | 73.65 | 2,673,306 | -0.26(-0.35%) |
Oct 15, 2014 | 74.21 | 75.28 | 73.09 | 73.91 | 3,873,878 | -0.70(-0.94%) |
Oct 14, 2014 | 74.92 | 75.04 | 74.30 | 74.61 | 2,437,812 | -0.13(-0.18%) |
Oct 13, 2014 | 76.00 | 76.11 | 74.71 | 74.75 | 2,373,777 | -1.28(-1.69%) |
Oct 10, 2014 | 76.17 | 76.76 | 76.03 | 76.03 | 2,016,032 | -0.01(-0.02%) |
Oct 09, 2014 | 76.48 | 76.98 | 75.79 | 76.05 | 2,305,008 | -0.53(-0.70%) |
Oct 08, 2014 | 75.20 | 76.61 | 75.10 | 76.58 | 3,045,540 | +1.57(+2.09%) |
Oct 07, 2014 | 74.69 | 75.66 | 74.57 | 75.01 | 2,343,282 | +0.10(+0.13%) |
Oct 06, 2014 | 75.53 | 75.73 | 74.45 | 74.91 | 2,607,613 | -0.61(-0.81%) |
Oct 03, 2014 | 75.33 | 75.76 | 75.07 | 75.52 | 2,407,912 | +0.62(+0.83%) |
Oct 02, 2014 | 75.03 | 75.61 | 74.80 | 74.89 | 2,013,878 | +0.04(+0.06%) |
Oct 01, 2014 | 75.05 | 75.58 | 74.77 | 74.85 | 2,231,953 | -0.57(-0.76%) |
Sep 30, 2014 | 75.67 | 75.70 | 75.17 | 75.43 | 2,093,333 | -0.24(-0.32%) |
Sep 29, 2014 | 75.21 | 75.74 | 75.09 | 75.67 | 1,642,416 | +0.04(+0.06%) |
Sep 26, 2014 | 75.06 | 75.76 | 74.94 | 75.62 | 1,716,910 | +0.46(+0.61%) |
Sep 25, 2014 | 75.84 | 75.90 | 75.11 | 75.17 | 2,304,345 | -1.16(-1.52%) |
Sep 24, 2014 | 74.66 | 76.40 | 74.65 | 76.33 | 3,244,315 | +1.68(+2.24%) |
Sep 23, 2014 | 75.41 | 75.50 | 74.66 | 74.66 | 1,913,174 | -0.84(-1.11%) |
Sep 22, 2014 | 75.04 | 75.79 | 75.03 | 75.50 | 2,598,487 | +0.52(+0.69%) |
Sep 19, 2014 | 75.09 | 75.17 | 74.82 | 74.98 | 2,592,694 | +0.15(+0.20%) |
Sep 18, 2014 | 74.96 | 75.04 | 74.67 | 74.83 | 1,419,705 | +0.00(+0.00%) |
Sep 17, 2014 | 75.02 | 75.29 | 74.75 | 74.83 | 1,952,831 | -0.09(-0.12%) |
Sep 16, 2014 | 75.30 | 75.30 | 74.45 | 74.92 | 2,331,455 | +0.32(+0.43%) |
Sep 15, 2014 | 74.34 | 74.73 | 74.21 | 74.60 | 2,275,945 | +0.26(+0.35%) |
Sep 12, 2014 | 75.07 | 75.07 | 74.01 | 74.34 | 1,746,830 | -0.73(-0.97%) |
Sep 11, 2014 | 74.96 | 75.13 | 74.68 | 75.07 | 2,030,252 | +0.12(+0.16%) |
Sep 10, 2014 | 75.07 | 75.10 | 74.61 | 74.95 | 2,117,648 | +0.03(+0.04%) |
Sep 09, 2014 | 75.01 | 75.16 | 74.52 | 74.92 | 2,822,248 | -0.09(-0.12%) |
Sep 08, 2014 | 75.17 | 75.52 | 74.85 | 75.01 | 1,703,706 | -0.36(-0.48%) |
Sep 05, 2014 | 75.48 | 75.65 | 75.27 | 75.38 | 2,463,726 | -0.03(-0.04%) |
Sep 04, 2014 | 75.48 | 75.68 | 75.26 | 75.41 | 1,978,970 | -0.01(-0.01%) |
Sep 03, 2014 | 75.53 | 75.69 | 75.36 | 75.41 | 1,838,571 | +0.27(+0.36%) |